Digitalbox plc (AIM:DBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 4.380
+0.130 (3.06%)
Mar 6, 2026, 12:19 PM GMT
Digitalbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | -5.88% | 20 |
| Mar 4, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 100 |
| Mar 3, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 10 |
| Mar 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 45,491 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 21 |
| Feb 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 56,449 |
| Feb 25, 2026 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | - | 57,795 |
| Feb 24, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 117 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 8,474 |
| Feb 19, 2026 | 4.40 | 4.50 | 4.30 | 4.25 | 4.25 | -3.41% | 70,475 |
| Feb 18, 2026 | 4.45 | 4.45 | 4.45 | 4.40 | 4.40 | - | 24,000 |
| Feb 17, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 58,866 |
| Feb 16, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 15,000 |
| Feb 13, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 508 |
| Feb 12, 2026 | 4.40 | 4.30 | 4.30 | 4.40 | 4.40 | - | 4 |
| Feb 11, 2026 | 4.40 | 4.48 | 4.45 | 4.40 | 4.40 | - | 15,052 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 9, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 74,634 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 31,125 |
| Feb 5, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 24,230 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 3, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 561 |
| Feb 2, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,181 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 29, 2026 | 4.47 | 4.47 | 4.47 | 4.40 | 4.40 | - | 40,000 |
| Jan 28, 2026 | 4.47 | 4.50 | 4.30 | 4.40 | 4.40 | - | 32,327 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 60,745 |
| Jan 26, 2026 | 4.65 | 5.00 | 4.30 | 4.40 | 4.40 | -5.38% | 230,330 |
| Jan 23, 2026 | 4.65 | 5.00 | 4.31 | 4.65 | 4.65 | - | 5,993 |
| Jan 22, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 61,301 |
| Jan 21, 2026 | 4.55 | 5.00 | 4.30 | 4.65 | 4.65 | - | 329,108 |
| Jan 20, 2026 | 4.65 | 4.73 | 4.30 | 4.65 | 4.65 | - | 163,793 |
| Jan 19, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 100 |
| Jan 16, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 129 |
| Jan 15, 2026 | 4.75 | 5.00 | 4.50 | 4.65 | 4.65 | - | 47,541 |
| Jan 14, 2026 | 4.65 | 4.60 | 4.60 | 4.65 | 4.65 | - | 43,000 |
| Jan 13, 2026 | 4.65 | 5.00 | 5.00 | 4.65 | 4.65 | - | 6,520 |
| Jan 12, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 5,497 |
| Jan 9, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 125,970 |
| Jan 8, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 21,376 |
| Jan 7, 2026 | 4.65 | 5.00 | 4.33 | 4.65 | 4.65 | - | 25,766 |
| Jan 6, 2026 | 4.65 | 4.30 | 4.30 | 4.65 | 4.65 | - | 12 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.30 | 4.65 | 4.65 | - | 108,201 |
| Jan 2, 2026 | 4.65 | 4.70 | 4.70 | 4.65 | 4.65 | - | 275,000 |
| Dec 31, 2025 | 4.65 | 5.00 | 4.48 | 4.65 | 4.65 | - | 33,500 |
| Dec 30, 2025 | 4.75 | 5.00 | 4.30 | 4.65 | 4.65 | -2.11% | 110,579 |
| Dec 29, 2025 | 4.75 | 4.55 | 4.55 | 4.75 | 4.75 | - | 50,000 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 4.75 | 4.75 | - | 2 |
| Dec 23, 2025 | 4.57 | 4.57 | 4.51 | 4.75 | 4.75 | - | 49,380 |
| Dec 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 19, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 1,500 |
| Dec 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 17, 2025 | 4.75 | 4.56 | 4.56 | 4.75 | 4.75 | - | 20,000 |
| Dec 16, 2025 | 4.75 | 4.51 | 4.51 | 4.75 | 4.75 | - | 5,763 |
| Dec 15, 2025 | 4.75 | 5.00 | 4.57 | 4.75 | 4.75 | - | 13,066 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 11, 2025 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | - | 120,000 |
| Dec 10, 2025 | 4.75 | 4.57 | 4.56 | 4.75 | 4.75 | - | 100,250 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 5, 2025 | 4.75 | 4.67 | 4.57 | 4.75 | 4.75 | - | 204,704 |
| Dec 4, 2025 | 4.75 | 5.00 | 4.56 | 4.75 | 4.75 | 15.85% | 516,142 |
| Dec 3, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 22,543 |
| Dec 2, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 29 |
| Dec 1, 2025 | 4.10 | 4.07 | 4.07 | 4.10 | 4.10 | - | 40,771 |
| Nov 28, 2025 | 4.10 | 4.18 | 4.18 | 4.10 | 4.10 | - | 15,151 |
| Nov 27, 2025 | 4.10 | 4.06 | 4.00 | 4.10 | 4.10 | - | 96,616 |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 25, 2025 | 4.10 | 4.20 | 4.18 | 4.10 | 4.10 | - | 2,973 |
| Nov 24, 2025 | 4.30 | 4.20 | 4.20 | 4.10 | 4.10 | -4.65% | 150,003 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 17, 2025 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 7 |
| Nov 14, 2025 | 4.30 | 4.50 | 4.38 | 4.30 | 4.30 | - | 1,090 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 12, 2025 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 111 |
| Nov 11, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 26,719 |
| Nov 10, 2025 | 4.30 | 4.50 | 4.38 | 4.30 | 4.30 | - | 16,522 |
| Nov 7, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 1,801 |
| Nov 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 5, 2025 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 50 |
| Nov 4, 2025 | 4.45 | 4.12 | 4.10 | 4.30 | 4.30 | -3.37% | 16,837 |
| Nov 3, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 2 |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 30, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 40 |
| Oct 29, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 452 |
| Oct 28, 2025 | 4.45 | 4.80 | 4.12 | 4.45 | 4.45 | - | 1,844 |
| Oct 27, 2025 | 4.45 | 4.80 | 4.12 | 4.45 | 4.45 | - | 266,287 |
| Oct 24, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 59 |
| Oct 23, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 6 |
| Oct 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 21, 2025 | 4.45 | 4.11 | 4.11 | 4.45 | 4.45 | - | 9,171 |
| Oct 20, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 30 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 16, 2025 | 4.45 | 4.80 | 4.80 | 4.45 | 4.45 | - | 10 |
| Oct 15, 2025 | 4.45 | 4.10 | 4.10 | 4.45 | 4.45 | - | 100,312 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |